日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,090 |
2,090 |
2,022 |
2,056 |
-7.60% |
7,900 |
2024/3/27 |
2,195 |
2,250 |
2,180 |
2,225 |
+1.14% |
4,100 |
2024/3/26 |
2,173 |
2,200 |
2,161 |
2,200 |
-1.03% |
1,400 |
2024/3/25 |
2,147 |
2,250 |
2,147 |
2,223 |
+3.49% |
4,800 |
2024/3/22 |
2,146 |
2,154 |
2,125 |
2,148 |
-0.32% |
3,900 |
2024/3/21 |
2,165 |
2,165 |
2,155 |
2,155 |
+0.28% |
1,100 |
2024/3/19 |
2,145 |
2,150 |
2,145 |
2,149 |
+0.80% |
3,800 |
2024/3/18 |
2,138 |
2,146 |
2,132 |
2,132 |
+0.42% |
2,100 |
2024/3/15 |
2,123 |
2,123 |
2,123 |
2,123 |
+0.00% |
800 |
2024/3/14 |
2,108 |
2,123 |
2,108 |
2,123 |
+0.62% |
1,500 |
2024/3/13 |
2,103 |
2,115 |
2,103 |
2,110 |
-0.14% |
300 |
2024/3/12 |
2,098 |
2,113 |
2,098 |
2,113 |
-0.75% |
500 |
2024/3/11 |
2,082 |
2,139 |
2,082 |
2,129 |
+2.26% |
2,000 |
2024/3/8 |
2,086 |
2,086 |
2,082 |
2,082 |
-0.38% |
2,900 |
2024/3/7 |
2,090 |
2,093 |
2,086 |
2,090 |
+0.00% |
2,600 |
2024/3/5 |
2,092 |
2,092 |
2,090 |
2,090 |
-0.19% |
400 |
2024/3/4 |
2,090 |
2,135 |
2,090 |
2,094 |
+0.24% |
2,600 |
2024/3/1 |
2,103 |
2,103 |
2,089 |
2,089 |
-0.81% |
1,100 |
2024/2/29 |
2,093 |
2,108 |
2,093 |
2,106 |
-2.05% |
1,600 |
2024/2/28 |
2,094 |
2,150 |
2,091 |
2,150 |
+2.97% |
1,500 |
2024/2/27 |
2,087 |
2,120 |
2,087 |
2,088 |
+0.10% |
2,800 |
2024/2/26 |
2,090 |
2,090 |
2,079 |
2,086 |
-0.19% |
700 |
2024/2/22 |
2,092 |
2,100 |
2,090 |
2,090 |
+0.00% |
1,400 |
2024/2/21 |
2,100 |
2,181 |
2,086 |
2,090 |
+0.24% |
7,600 |
2024/2/20 |
2,085 |
2,085 |
2,085 |
2,085 |
-0.67% |
900 |
2024/2/19 |
2,094 |
2,099 |
2,094 |
2,099 |
+0.57% |
2,100 |
2024/2/16 |
2,085 |
2,087 |
2,085 |
2,087 |
+0.10% |
600 |
2024/2/14 |
2,085 |
2,086 |
2,085 |
2,085 |
-0.57% |
1,800 |
2024/2/13 |
2,085 |
2,097 |
2,078 |
2,097 |
+0.58% |
9,500 |
2024/2/9 |
2,080 |
2,085 |
2,080 |
2,085 |
-0.10% |
900 |
2024/2/8 |
2,082 |
2,087 |
2,082 |
2,087 |
+0.10% |
2,100 |
2024/2/7 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.14% |
100 |
2024/2/6 |
2,084 |
2,084 |
2,080 |
2,082 |
-0.05% |
1,600 |
2024/2/5 |
2,085 |
2,085 |
2,080 |
2,083 |
-0.19% |
900 |
2024/2/2 |
2,087 |
2,087 |
2,087 |
2,087 |
+0.53% |
100 |
2024/2/1 |
2,089 |
2,089 |
2,076 |
2,076 |
-0.57% |
2,900 |
2024/1/31 |
2,088 |
2,088 |
2,088 |
2,088 |
+0.19% |
100 |
2024/1/30 |
2,088 |
2,088 |
2,084 |
2,084 |
-0.24% |
200 |
2024/1/29 |
2,084 |
2,089 |
2,082 |
2,089 |
+0.29% |
2,100 |
2024/1/26 |
2,076 |
2,085 |
2,072 |
2,083 |
+0.53% |
2,600 |
2024/1/25 |
2,074 |
2,074 |
2,072 |
2,072 |
-0.10% |
400 |
2024/1/24 |
2,074 |
2,074 |
2,074 |
2,074 |
+0.00% |
100 |
2024/1/23 |
2,063 |
2,074 |
2,059 |
2,074 |
+0.29% |
1,900 |
2024/1/22 |
2,068 |
2,068 |
2,068 |
2,068 |
+0.29% |
100 |
2024/1/19 |
2,062 |
2,062 |
2,062 |
2,062 |
-0.15% |
100 |
2024/1/18 |
2,077 |
2,085 |
2,061 |
2,065 |
-0.24% |
3,200 |
2024/1/17 |
2,060 |
2,070 |
2,058 |
2,070 |
-0.72% |
1,600 |
2024/1/16 |
2,078 |
2,085 |
2,078 |
2,085 |
+0.34% |
2,200 |
2024/1/15 |
2,080 |
2,080 |
2,078 |
2,078 |
-0.29% |
1,400 |
2024/1/12 |
2,083 |
2,084 |
2,083 |
2,084 |
+0.19% |
200 |
2024/1/11 |
2,080 |
2,080 |
2,080 |
2,080 |
+1.17% |
500 |
2024/1/10 |
2,070 |
2,072 |
2,056 |
2,056 |
-0.48% |
1,200 |
2024/1/9 |
2,060 |
2,066 |
2,059 |
2,066 |
+0.83% |
2,300 |
2024/1/4 |
2,050 |
2,050 |
2,049 |
2,049 |
+0.00% |
700 |
2023/12/28 |
2,049 |
2,049 |
2,049 |
2,049 |
+0.00% |
300 |
2023/12/27 |
2,049 |
2,049 |
2,049 |
2,049 |
+0.24% |
900 |
2023/12/26 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.00% |
600 |
2023/12/25 |
2,045 |
2,045 |
2,044 |
2,044 |
-0.05% |
400 |
2023/12/22 |
2,045 |
2,045 |
2,045 |
2,045 |
-0.15% |
300 |
2023/12/20 |
2,045 |
2,048 |
2,045 |
2,048 |
+0.15% |
700 |
2023/12/19 |
2,047 |
2,047 |
2,045 |
2,045 |
-0.24% |
1,400 |
2023/12/18 |
2,046 |
2,050 |
2,044 |
2,050 |
+0.20% |
2,500 |
2023/12/15 |
2,046 |
2,046 |
2,045 |
2,046 |
+0.05% |
500 |
2023/12/14 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.00% |
900 |
2023/12/13 |
2,042 |
2,045 |
2,042 |
2,045 |
+0.00% |
300 |
2023/12/12 |
2,041 |
2,045 |
2,041 |
2,045 |
+0.10% |
1,200 |
2023/12/11 |
2,052 |
2,052 |
2,043 |
2,043 |
-0.15% |
1,400 |
2023/12/8 |
2,040 |
2,046 |
2,040 |
2,046 |
+0.10% |
1,900 |
2023/12/7 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.00% |
200 |
2023/12/6 |
2,047 |
2,047 |
2,040 |
2,044 |
-0.05% |
1,800 |
2023/12/5 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.15% |
500 |
2023/12/4 |
2,044 |
2,044 |
2,040 |
2,042 |
-0.24% |
2,000 |
2023/12/1 |
2,059 |
2,059 |
2,047 |
2,047 |
+0.10% |
500 |
2023/11/30 |
2,050 |
2,050 |
2,045 |
2,045 |
+0.00% |
200 |
2023/11/29 |
2,055 |
2,055 |
2,045 |
2,045 |
-0.68% |
600 |
2023/11/28 |
2,059 |
2,059 |
2,059 |
2,059 |
+0.44% |
400 |
2023/11/27 |
2,049 |
2,050 |
2,049 |
2,050 |
+0.05% |
200 |
2023/11/20 |
2,037 |
2,049 |
2,037 |
2,049 |
+0.59% |
200 |
2023/11/17 |
2,037 |
2,037 |
2,036 |
2,037 |
+0.00% |
1,000 |
2023/11/16 |
2,037 |
2,045 |
2,037 |
2,037 |
+0.00% |
500 |
2023/11/15 |
2,041 |
2,041 |
2,037 |
2,037 |
+0.10% |
400 |
2023/11/14 |
2,045 |
2,045 |
2,030 |
2,035 |
-0.25% |
2,100 |
2023/11/13 |
2,039 |
2,040 |
2,039 |
2,040 |
+0.25% |
400 |
2023/11/8 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.00% |
400 |
2023/11/7 |
2,034 |
2,040 |
2,034 |
2,035 |
+0.15% |
800 |
2023/11/6 |
2,041 |
2,042 |
2,032 |
2,032 |
-0.39% |
1,600 |
2023/11/2 |
2,040 |
2,040 |
2,040 |
2,040 |
-0.05% |
400 |
2023/11/1 |
2,043 |
2,043 |
2,041 |
2,041 |
+0.34% |
500 |
2023/10/31 |
2,034 |
2,040 |
2,034 |
2,034 |
-0.15% |
300 |
2023/10/30 |
2,037 |
2,037 |
2,037 |
2,037 |
+0.25% |
100 |
2023/10/19 |
2,032 |
2,032 |
2,032 |
2,032 |
-0.15% |
100 |
2023/10/18 |
2,039 |
2,039 |
2,035 |
2,035 |
+0.25% |
200 |
2023/10/16 |
2,033 |
2,039 |
2,030 |
2,030 |
-0.05% |
2,600 |
2023/10/13 |
2,031 |
2,031 |
2,031 |
2,031 |
-0.05% |
1,300 |
2023/10/12 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.00% |
400 |
2023/10/10 |
2,035 |
2,035 |
2,032 |
2,032 |
-0.15% |
500 |
2023/10/6 |
2,035 |
2,035 |
2,033 |
2,035 |
+0.00% |
1,100 |
2023/10/5 |
2,031 |
2,035 |
2,030 |
2,035 |
+0.20% |
900 |
2023/10/4 |
2,031 |
2,032 |
2,030 |
2,031 |
+0.00% |
1,000 |
2023/9/29 |
2,040 |
2,040 |
2,031 |
2,031 |
-0.44% |
1,600 |
2023/9/28 |
2,030 |
2,040 |
2,030 |
2,040 |
+0.49% |
2,600 |
2023/9/27 |
2,031 |
2,031 |
2,030 |
2,030 |
-0.05% |
1,300 |
2023/9/26 |
2,040 |
2,040 |
2,031 |
2,031 |
-0.05% |
1,000 |
2023/9/25 |
2,040 |
2,040 |
2,031 |
2,032 |
+0.05% |
3,000 |
2023/9/22 |
2,031 |
2,031 |
2,031 |
2,031 |
-0.05% |
400 |
2023/9/20 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.00% |
200 |
2023/9/19 |
2,033 |
2,033 |
2,032 |
2,032 |
+0.00% |
300 |
2023/9/15 |
2,035 |
2,035 |
2,032 |
2,032 |
-0.05% |
400 |
2023/9/13 |
2,033 |
2,033 |
2,033 |
2,033 |
+0.05% |
200 |
2023/9/12 |
2,035 |
2,038 |
2,032 |
2,032 |
+0.10% |
700 |
2023/9/8 |
2,039 |
2,039 |
2,030 |
2,030 |
-0.05% |
1,600 |
2023/9/7 |
2,031 |
2,031 |
2,031 |
2,031 |
+0.00% |
200 |
2023/9/6 |
2,040 |
2,040 |
2,030 |
2,031 |
-0.05% |
1,600 |
2023/9/5 |
2,033 |
2,033 |
2,031 |
2,032 |
+0.00% |
1,200 |
2023/9/4 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.00% |
300 |
2023/8/30 |
2,031 |
2,032 |
2,031 |
2,032 |
-0.59% |
300 |
2023/8/29 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.44% |
100 |
2023/8/28 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.25% |
200 |
2023/8/24 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.10% |
600 |
2023/8/21 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.10% |
400 |
2023/8/18 |
2,025 |
2,030 |
2,025 |
2,030 |
+0.20% |
1,400 |
2023/8/17 |
2,026 |
2,026 |
2,026 |
2,026 |
+0.10% |
300 |
2023/8/16 |
2,032 |
2,032 |
2,024 |
2,024 |
-0.39% |
2,800 |
|